Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.15 | 14.51 | 13.73 | 13.84 | 22,692,696 | -0.46(-3.24%) |
Feb 25, 2021 | 13.92 | 14.86 | 13.80 | 14.30 | 28,555,216 | +0.38(+2.75%) |
Feb 24, 2021 | 14.61 | 14.64 | 13.78 | 13.92 | 20,723,014 | -0.53(-3.65%) |
Feb 23, 2021 | 14.02 | 14.61 | 12.49 | 14.45 | 30,879,208 | +0.55(+3.93%) |
Feb 22, 2021 | 13.85 | 14.30 | 13.78 | 13.90 | 20,110,162 | +0.28(+2.07%) |
Feb 19, 2021 | 13.10 | 13.62 | 13.07 | 13.62 | 13,524,417 | +0.59(+4.54%) |
Feb 18, 2021 | 13.27 | 13.27 | 12.69 | 13.03 | 17,876,176 | -0.35(-2.58%) |
Feb 17, 2021 | 13.68 | 13.77 | 13.35 | 13.38 | 13,114,257 | -0.35(-2.52%) |
Feb 16, 2021 | 13.67 | 13.90 | 13.46 | 13.72 | 13,687,222 | +0.18(+1.34%) |
Feb 12, 2021 | 13.74 | 13.79 | 13.39 | 13.54 | 11,064,493 | -0.30(-2.17%) |
Feb 11, 2021 | 13.98 | 14.32 | 13.67 | 13.84 | 10,520,038 | -0.11(-0.78%) |
Feb 10, 2021 | 14.05 | 14.32 | 13.70 | 13.95 | 12,448,676 | +0.05(+0.33%) |
Feb 09, 2021 | 13.90 | 14.11 | 13.55 | 13.90 | 12,821,365 | -0.22(-1.55%) |
Feb 08, 2021 | 13.92 | 14.34 | 13.85 | 14.12 | 14,912,435 | +0.41(+2.99%) |
Feb 05, 2021 | 13.98 | 14.08 | 13.44 | 13.71 | 13,352,414 | -0.10(-0.72%) |
Feb 04, 2021 | 13.31 | 14.24 | 13.27 | 13.81 | 22,487,642 | +0.39(+2.92%) |
Feb 03, 2021 | 12.62 | 13.58 | 12.54 | 13.42 | 23,224,738 | +0.96(+7.66%) |
Feb 02, 2021 | 13.35 | 13.35 | 12.34 | 12.47 | 27,743,646 | -0.92(-6.87%) |
Feb 01, 2021 | 13.92 | 13.93 | 13.07 | 13.38 | 21,753,660 | -0.30(-2.19%) |
Jan 29, 2021 | 15.32 | 15.36 | 13.68 | 13.68 | 29,320,490 | -0.48(-3.40%) |
Jan 28, 2021 | 16.14 | 17.74 | 14.10 | 14.17 | 65,773,132 | -1.97(-12.18%) |
Jan 27, 2021 | 15.38 | 20.29 | 15.24 | 16.13 | 87,196,832 | +1.72(+11.93%) |
Jan 26, 2021 | 13.38 | 14.45 | 12.94 | 14.41 | 41,296,208 | +1.42(+10.92%) |
Jan 25, 2021 | 11.86 | 14.32 | 11.76 | 12.99 | 75,478,536 | +1.27(+10.87%) |
Jan 22, 2021 | 11.10 | 11.75 | 10.92 | 11.72 | 21,028,494 | +0.51(+4.55%) |
Jan 21, 2021 | 11.25 | 11.63 | 11.15 | 11.21 | 16,176,645 | -0.02(-0.16%) |
Jan 20, 2021 | 11.54 | 11.73 | 11.21 | 11.23 | 12,542,602 | -0.23(-1.99%) |
Jan 19, 2021 | 12.01 | 12.16 | 11.45 | 11.46 | 21,945,240 | -0.38(-3.23%) |
Jan 15, 2021 | 12.54 | 12.59 | 11.77 | 11.84 | 25,504,210 | -0.77(-6.13%) |
Jan 14, 2021 | 11.90 | 12.71 | 11.85 | 12.61 | 29,490,572 | +0.61(+5.08%) |
Jan 13, 2021 | 11.73 | 12.08 | 11.54 | 12.00 | 24,470,728 | +0.20(+1.70%) |
Jan 12, 2021 | 11.46 | 11.91 | 11.33 | 11.80 | 22,462,754 | +0.37(+3.26%) |
Jan 11, 2021 | 11.01 | 11.53 | 10.90 | 11.43 | 15,549,437 | +0.25(+2.28%) |
Jan 08, 2021 | 11.19 | 11.55 | 10.86 | 11.17 | 25,696,766 | +0.07(+0.65%) |
Jan 07, 2021 | 11.56 | 11.90 | 11.00 | 11.10 | 42,903,712 | -0.28(-2.48%) |
Jan 06, 2021 | 10.46 | 11.76 | 10.46 | 11.38 | 49,237,104 | +1.02(+9.83%) |
Jan 05, 2021 | 10.18 | 10.55 | 10.15 | 10.36 | 20,619,318 | +0.15(+1.52%) |
Jan 04, 2021 | 10.31 | 10.55 | 10.07 | 10.21 | 34,771,824 | -0.03(-0.27%) |
Dec 31, 2020 | 10.24 | 10.24 | 10.24 | 36,598,976 | -0.71(-6.48%) | |
Dec 30, 2020 | 10.47 | 11.01 | 10.42 | 10.95 | 36,598,976 | +0.47(+4.52%) |
Dec 29, 2020 | 10.68 | 10.73 | 9.990 | 10.47 | 33,429,620 | -0.14(-1.29%) |
Dec 28, 2020 | 9.827 | 10.95 | 9.772 | 10.61 | 42,143,220 | +0.83(+8.46%) |
Dec 24, 2020 | 10.11 | 10.17 | 9.690 | 9.781 | 13,547,168 | -0.35(-3.41%) |
Dec 23, 2020 | 9.372 | 10.18 | 9.326 | 10.13 | 27,938,768 | +0.91(+9.87%) |
Dec 22, 2020 | 9.617 | 9.717 | 9.162 | 9.217 | 20,469,528 | -0.30(-3.15%) |
Dec 21, 2020 | 9.381 | 9.736 | 9.299 | 9.517 | 22,725,854 | +0.03(+0.29%) |
Dec 18, 2020 | 9.872 | 9.918 | 9.399 | 9.490 | 27,036,306 | +0.01(+0.10%) |
Dec 17, 2020 | 9.381 | 9.535 | 9.171 | 9.481 | 18,513,534 | +0.13(+1.36%) |
Dec 16, 2020 | 9.817 | 9.981 | 9.281 | 9.353 | 24,988,644 | -0.42(-4.28%) |
Dec 15, 2020 | 9.490 | 9.799 | 9.381 | 9.772 | 20,404,160 | +0.37(+3.97%) |
Dec 14, 2020 | 10.21 | 10.39 | 9.399 | 9.399 | 28,670,130 | -0.68(-6.77%) |
Dec 11, 2020 | 10.50 | 10.56 | 9.954 | 10.08 | 27,654,748 | -0.56(-5.30%) |
Dec 10, 2020 | 10.35 | 10.73 | 10.24 | 10.65 | 24,539,830 | +0.03(+0.26%) |
Dec 09, 2020 | 10.71 | 10.75 | 10.33 | 10.62 | 26,587,922 | +0.14(+1.30%) |
Dec 08, 2020 | 10.51 | 10.93 | 10.44 | 10.48 | 26,450,836 | -0.14(-1.28%) |
Dec 07, 2020 | 10.72 | 11.13 | 10.45 | 10.62 | 34,438,668 | -0.05(-0.43%) |
Dec 04, 2020 | 10.37 | 10.70 | 10.29 | 10.66 | 25,684,678 | +0.45(+4.36%) |
Dec 03, 2020 | 10.02 | 10.55 | 9.990 | 10.22 | 34,375,348 | +0.25(+2.46%) |
Dec 02, 2020 | 9.381 | 10.07 | 9.190 | 9.972 | 29,572,502 | +0.51(+5.38%) |